Xtrackers MSCI Europe Utilities Screened UCITS ETF (ETR:XS6R)
Germany · Delayed Price · Currency is EUR 203.85
+0.35 (0.17%)
At close: Sep 22, 2026
ETR:XS6R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 204.15 | 204.20 | 202.65 | 203.85 | 203.85 | 0.17% | 296 |
| Sep 21, 2026 | 202.60 | 203.50 | 202.50 | 203.50 | 203.50 | 0.22% | 263 |
| Sep 18, 2026 | 204.55 | 204.55 | 202.65 | 203.05 | 203.05 | -1.12% | 668 |
| Sep 17, 2026 | 203.20 | 205.70 | 203.15 | 205.35 | 205.35 | 1.48% | 973 |
| Sep 16, 2026 | 199.14 | 202.35 | 199.14 | 202.35 | 202.35 | 1.69% | 680 |
| Sep 15, 2026 | 197.20 | 199.14 | 196.10 | 198.98 | 198.98 | 0.78% | 357 |
| Sep 14, 2026 | 200.75 | 200.75 | 197.44 | 197.44 | 197.44 | -2.04% | 540 |
| Sep 11, 2026 | 202.15 | 202.35 | 200.85 | 201.55 | 201.55 | -0.02% | 563 |
| Sep 10, 2026 | 202.30 | 202.55 | 201.60 | 201.60 | 201.60 | 0.10% | 198 |
| Sep 9, 2026 | 202.20 | 202.95 | 201.40 | 201.40 | 201.40 | 0.02% | 279 |
| Sep 8, 2026 | 201.20 | 201.35 | 199.74 | 201.35 | 201.35 | -0.20% | 583 |
| Sep 7, 2026 | 202.05 | 202.70 | 201.75 | 201.75 | 201.75 | 0.22% | 819 |
| Sep 4, 2026 | 198.70 | 201.30 | 198.70 | 201.30 | 201.30 | 0.62% | 291 |
| Sep 3, 2026 | 200.65 | 200.65 | 198.30 | 200.05 | 200.05 | 0.09% | 1,279 |
| Sep 2, 2026 | 204.55 | 204.55 | 199.88 | 199.88 | 199.88 | -1.66% | 222 |
| Sep 1, 2026 | 206.60 | 206.60 | 202.70 | 203.25 | 203.25 | -0.95% | 978 |
| Aug 31, 2026 | 205.70 | 206.90 | 205.20 | 205.20 | 205.20 | -0.56% | 1,192 |
| Aug 28, 2026 | 205.65 | 206.75 | 205.60 | 206.35 | 206.35 | 1.45% | 261 |
| Aug 27, 2026 | 206.20 | 206.20 | 202.80 | 203.40 | 203.40 | -1.36% | 395 |
| Aug 26, 2026 | 206.70 | 207.05 | 206.20 | 206.20 | 206.20 | -0.27% | 237 |
| Aug 25, 2026 | 205.40 | 206.95 | 205.40 | 206.75 | 206.75 | 1.03% | 756 |
| Aug 24, 2026 | 204.95 | 205.25 | 204.00 | 204.65 | 204.65 | 0.02% | 465 |
| Aug 21, 2026 | 206.05 | 206.90 | 204.60 | 204.60 | 204.60 | -0.53% | 1,092 |
| Aug 20, 2026 | 206.00 | 206.00 | 204.50 | 205.70 | 205.70 | 0.46% | 189 |
| Aug 19, 2026 | 207.05 | 207.05 | 204.75 | 204.75 | 204.75 | -0.97% | 2,958 |
| Aug 18, 2026 | 205.40 | 207.20 | 204.90 | 206.75 | 206.75 | 0.63% | 349 |
| Aug 17, 2026 | 207.30 | 207.30 | 205.45 | 205.45 | 205.45 | -0.32% | 1,682 |
| Aug 14, 2026 | 208.50 | 208.50 | 205.00 | 206.10 | 206.10 | -1.27% | 1,473 |
| Aug 13, 2026 | 209.45 | 209.45 | 208.30 | 208.75 | 208.75 | -0.26% | 462 |
| Aug 12, 2026 | 209.95 | 210.30 | 208.85 | 209.30 | 209.30 | -0.21% | 279 |
| Aug 11, 2026 | 209.85 | 209.85 | 208.80 | 209.75 | 209.75 | 0.19% | 428 |
| Aug 10, 2026 | 210.25 | 211.10 | 209.00 | 209.35 | 209.35 | -0.62% | 684 |
| Aug 7, 2026 | 210.90 | 211.10 | 209.00 | 210.65 | 210.65 | 0.07% | 777 |
| Aug 6, 2026 | 210.00 | 211.35 | 209.45 | 210.50 | 210.50 | 0.81% | 437 |
| Aug 5, 2026 | 211.60 | 212.00 | 208.80 | 208.80 | 208.80 | -0.33% | 1,358 |
| Aug 4, 2026 | 211.70 | 211.85 | 208.90 | 209.50 | 209.50 | -0.29% | 763 |
| Aug 3, 2026 | 209.95 | 210.30 | 208.55 | 210.10 | 210.10 | -0.05% | 3,266 |
| Jul 31, 2026 | 211.85 | 211.85 | 209.00 | 210.20 | 210.20 | 0.69% | 365 |
| Jul 30, 2026 | 208.75 | 210.70 | 208.75 | 208.75 | 208.75 | - | 224 |
| Jul 29, 2026 | 211.95 | 211.95 | 208.75 | 208.75 | 208.75 | -1.09% | 1,454 |
| Jul 28, 2026 | 214.45 | 214.45 | 211.05 | 211.05 | 211.05 | -1.38% | 629 |
| Jul 27, 2026 | 216.20 | 216.25 | 214.00 | 214.00 | 214.00 | -1.11% | 1,675 |
| Jul 24, 2026 | 215.35 | 216.60 | 215.30 | 216.40 | 216.40 | 0.42% | 439 |
| Jul 23, 2026 | 217.30 | 217.30 | 214.85 | 215.50 | 215.50 | -1.01% | 1,014 |
| Jul 22, 2026 | 213.95 | 218.30 | 213.95 | 217.70 | 217.70 | 1.42% | 366 |
| Jul 21, 2026 | 215.05 | 215.90 | 213.75 | 214.65 | 214.65 | -0.14% | 1,842 |
| Jul 20, 2026 | 215.25 | 215.80 | 214.70 | 214.95 | 214.95 | -0.30% | 1,188 |
| Jul 17, 2026 | 213.75 | 215.95 | 213.75 | 215.60 | 215.60 | 1.67% | 558 |
| Jul 16, 2026 | 213.65 | 213.85 | 210.75 | 212.05 | 212.05 | -1.23% | 924 |
| Jul 15, 2026 | 215.60 | 215.95 | 214.50 | 214.70 | 214.70 | -0.62% | 865 |